Tailyn Technologies historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	31.300	31.450	30.900	30.950	30.076	480,214
2023-02-14	31.000	31.900	31.000	31.400	30.513	794,220
2023-02-13	30.900	31.150	30.700	30.900	30.028	349,516
2023-02-10	31.650	31.850	30.800	30.800	29.930	875,603
2023-02-09	32.300	32.300	31.550	31.600	30.708	972,732
2023-02-08	32.300	32.700	31.800	31.950	31.048	1,189,855
2023-02-07	32.050	32.950	31.750	32.300	31.388	3,553,854
2023-02-06	30.800	32.450	30.800	32.200	31.291	4,560,322
2023-02-03	31.200	31.500	30.350	31.000	30.125	1,915,653
2023-02-02	29.650	32.100	29.650	31.400	30.513	5,926,525
2023-02-01	30.300	30.500	29.350	29.500	28.667	767,461
2023-01-31	30.100	30.350	29.700	30.000	29.153	547,400
2023-01-30	29.900	30.100	29.400	29.900	29.056	428,357
2023-01-17	29.200	29.600	29.050	29.150	28.327	255,758
2023-01-16	29.100	29.450	28.800	29.150	28.327	507,348
2023-01-13	30.000	30.300	29.100	29.100	28.278	539,723
2023-01-12	29.900	30.150	29.400	29.750	28.910	452,310
2023-01-11	30.050	30.250	29.550	29.700	28.861	508,495
2023-01-10	30.000	30.650	29.300	29.650	28.813	562,905
2023-01-09	30.400	30.750	29.700	29.900	29.056	657,630
2023-01-06	30.700	31.550	29.750	30.100	29.250	2,223,817
2023-01-05	30.600	30.950	29.700	30.650	29.785	2,636,098
2023-01-04	28.600	31.000	28.500	30.800	29.930	5,892,144
2023-01-03	27.700	28.250	27.550	28.200	27.404	430,281
2022-12-30	27.600	27.900	27.300	27.400	26.626	412,526
2022-12-29	26.800	27.400	26.500	27.300	26.529	568,183
2022-12-28	28.000	28.150	26.650	26.750	25.995	655,123
2022-12-27	28.100	28.100	27.750	27.900	27.112	238,998
2022-12-26	28.500	28.500	27.600	27.600	26.821	404,485
2022-12-23	27.700	28.450	27.000	28.300	27.501	555,180
2022-12-22	28.550	28.600	27.750	27.850	27.064	475,564
2022-12-21	27.900	28.500	27.600	28.100	27.307	796,380
2022-12-20	28.600	29.300	27.500	27.600	26.821	956,822
2022-12-19	29.200	29.300	28.750	28.800	27.987	442,517
2022-12-16	29.750	29.900	29.250	29.300	28.473	685,756
2022-12-15	30.300	30.400	29.900	30.100	29.250	614,825
2022-12-14	29.750	30.200	29.700	30.050	29.202	778,030
2022-12-13	30.300	30.700	29.550	29.750	28.910	1,047,752
2022-12-12	31.450	31.450	30.100	30.150	29.299	1,061,229
2022-12-09	32.100	32.400	31.000	31.100	30.222	1,023,702
2022-12-08	31.050	32.100	31.050	31.850	30.951	859,788
2022-12-07	32.050	32.450	31.000	31.050	30.173	1,574,195
2022-12-06	32.900	33.300	31.850	32.050	31.145	1,846,545
2022-12-05	32.800	33.750	32.600	32.700	31.777	2,641,443
2022-12-02	33.750	34.150	32.550	32.900	31.971	4,416,676
2022-12-01	34.600	34.900	33.250	33.600	32.651	10,447,180
2022-11-30	31.200	34.350	30.850	34.350	33.380	11,043,000
2022-11-29	30.200	32.350	30.100	31.250	30.368	7,433,141
2022-11-28	29.100	30.250	28.650	29.950	29.104	1,655,122
2022-11-25	29.750	30.350	29.100	29.100	28.278	1,498,863
2022-11-24	29.900	29.950	28.850	29.700	28.861	1,600,907
2022-11-23	30.300	30.500	29.600	29.600	28.764	1,250,077
2022-11-22	31.500	31.500	29.300	30.150	29.299	2,982,611
2022-11-21	31.550	32.150	30.950	31.250	30.368	3,288,193
2022-11-18	30.800	32.650	30.800	31.350	30.465	8,385,313
2022-11-17	29.400	30.700	29.350	30.600	29.736	2,357,018
2022-11-16	30.000	30.850	29.400	29.400	28.570	3,201,959
2022-11-15	29.600	29.800	28.400	29.450	28.619	2,167,234
2022-11-14	29.250	29.750	29.050	29.350	28.521	1,678,204
2022-11-11	30.900	31.500	29.100	29.100	28.278	2,994,559

← NewerPage 16 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.9991 TWD
2025-07-03	1.3000 TWD
2024-07-01	1.4200 TWD
2023-07-05	1.2000 TWD
2022-07-01	0.9000 TWD
2021-08-05	0.8500 TWD
2020-07-02	1.3500 TWD
2019-07-02	1.1200 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.